Hannan Metals Ltd. - HAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.84	0.83	0.83	0.84	0.83	30,141
January 12, 2026	0.9	0.84	0.84	0.9	0.81	233,000
January 09, 2026	0.84	0.9	0.9	0.9	0.84	32,500
January 08, 2026	0.89	0.86	0.86	0.89	0.85	84,094
January 07, 2026	0.94	0.87	0.87	0.94	0.86	107,400
January 06, 2026	0.99	0.93	0.93	0.99	0.93	52,616
January 05, 2026	0.92	0.97	0.97	1.03	0.92	151,603
January 02, 2026	0.94	0.94	0.94	0.94	0.86	39,422
December 31, 2025	0.86	0.94	0.94	0.94	0.86	143,910
December 30, 2025	0.88	0.87	0.87	0.88	0.87	19,725
December 29, 2025	0.87	0.88	0.88	0.88	0.86	25,114
December 23, 2025	0.86	0.86	0.86	0.89	0.86	81,276
December 22, 2025	0.85	0.87	0.87	0.89	0.85	105,307
December 19, 2025	0.87	0.86	0.86	0.88	0.86	48,045
December 18, 2025	0.88	0.86	0.86	0.9	0.86	28,303
December 17, 2025	0.87	0.9	0.9	0.93	0.87	89,347
December 16, 2025	0.86	0.86	0.86	0.87	0.86	30,614
December 15, 2025	0.92	0.85	0.85	0.92	0.85	60,531
December 12, 2025	0.94	0.91	0.91	0.95	0.9	52,156
December 11, 2025	0.92	0.94	0.94	0.94	0.92	61,510
December 10, 2025	0.94	0.94	0.94	0.96	0.92	62,300
December 09, 2025	0.88	0.9	0.9	0.92	0.88	22,818
December 08, 2025	0.96	0.88	0.88	0.96	0.88	55,446
December 05, 2025	0.87	0.93	0.93	0.94	0.87	81,310
December 04, 2025	0.9	0.88	0.88	0.9	0.87	43,114
December 03, 2025	0.85	0.85	0.85	0.87	0.82	18,929
December 02, 2025	0.88	0.85	0.85	0.88	0.85	17,536
December 01, 2025	0.8	0.86	0.86	0.88	0.8	153,943
November 28, 2025	0.71	0.78	0.78	0.79	0.71	64,808
November 27, 2025	0.78	0.76	0.76	0.78	0.74	175,296
November 26, 2025	0.78	0.77	0.77	0.78	0.77	32,434
November 25, 2025	0.78	0.76	0.76	0.78	0.75	26,700
November 24, 2025	0.78	0.77	0.77	0.78	0.77	27,629
November 21, 2025	0.77	0.71	0.71	0.8	0.71	73,077
November 20, 2025	0.76	0.74	0.74	0.78	0.7	93,163
November 19, 2025	0.8	0.77	0.77	0.81	0.77	142,024
November 18, 2025	0.82	0.77	0.77	0.83	0.76	96,522
November 17, 2025	0.8	0.81	0.81	0.82	0.76	70,023
November 14, 2025	0.8	0.82	0.82	0.82	0.75	132,000
November 13, 2025	0.82	0.82	0.82	0.82	0.82	30,814
November 12, 2025	0.77	0.82	0.82	0.82	0.77	30,814
November 11, 2025	0.75	0.77	0.77	0.78	0.72	76,936
November 10, 2025	0.83	0.77	0.77	0.83	0.75	48,300
November 07, 2025	0.83	0.8	0.8	0.83	0.8	22,911
November 06, 2025	0.81	0.85	0.85	0.85	0.72	213,847
November 05, 2025	0.83	0.8	0.8	0.83	0.78	65,800
November 04, 2025	0.86	0.84	0.84	0.87	0.84	71,400
November 03, 2025	0.85	0.87	0.87	0.9	0.83	137,010
October 31, 2025	0.85	0.88	0.88	0.88	0.83	55,000
October 30, 2025	0.79	0.85	0.85	0.85	0.78	42,282
October 29, 2025	0.77	0.79	0.79	0.79	0.74	106,900
October 28, 2025	0.75	0.75	0.75	0.75	0.74	21,100
October 27, 2025	0.74	0.75	0.75	0.77	0.74	25,903
October 24, 2025	0.77	0.75	0.75	0.77	0.75	3,540
October 23, 2025	0.76	0.74	0.74	0.76	0.74	28,003
October 22, 2025	0.76	0.76	0.76	0.77	0.76	71,637
October 21, 2025	0.75	0.76	0.76	0.77	0.74	45,340
October 20, 2025	0.73	0.79	0.79	0.83	0.73	62,700
October 17, 2025	0.67	0.74	0.74	0.74	0.67	84,600
October 16, 2025	0.73	0.71	0.71	0.74	0.71	32,280

Hannan Metals Ltd. (HAN.V) TSXV